AFX.DE
Carl Zeiss Meditec AG
13:06:48
24.96 €
0.0000 (%0.00)
Previous Close: 24.84
Day Low₺24.48
Day High₺25.04
AFX.DE: Carl Zeiss Meditec AG Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 128.9187
CLOSE 128.7352
Low
LOW 101.75
High
HIGH 187
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 185.55 | 187 | 181.95 | 183.3 |
| 01/04/2022 | 184.45 | 185.5 | 179.9 | 180.35 |
| 01/05/2022 | 179.9 | 181.6 | 178.15 | 180.2 |
| 01/06/2022 | 177.35 | 184.75 | 173.95 | 179.05 |
| 01/07/2022 | 178.55 | 178.6 | 169.6 | 170.25 |
| 01/10/2022 | 170.8 | 171.8 | 159.4 | 159.5 |
| 01/11/2022 | 161.7 | 164.25 | 159.25 | 162.2 |
| 01/12/2022 | 163.4 | 164.25 | 161.05 | 162.65 |
| 01/13/2022 | 161.75 | 161.75 | 151.7 | 152.75 |
| 01/14/2022 | 151.55 | 151.65 | 147.4 | 147.4 |
| 01/17/2022 | 147.5 | 148.45 | 144.45 | 147.2 |
| 01/18/2022 | 147 | 147.1 | 140.65 | 142.25 |
| 01/19/2022 | 140.55 | 144.7 | 140.1 | 141.95 |
| 01/20/2022 | 142.4 | 145.15 | 139.4 | 145 |
| 01/21/2022 | 143 | 144.65 | 140.55 | 142.05 |
| 01/24/2022 | 140.55 | 140.9 | 132.7 | 134.15 |
| 01/25/2022 | 135.85 | 137.3 | 132.25 | 136.65 |
| 01/26/2022 | 137.75 | 140.55 | 136 | 139.5 |
| 01/27/2022 | 135.75 | 140.2 | 134.9 | 139.2 |
| 01/28/2022 | 138.7 | 142.1 | 138.35 | 141.25 |
| 01/31/2022 | 143.05 | 145.5 | 140.75 | 141.55 |
| 02/01/2022 | 143 | 148.05 | 142.95 | 146.05 |
| 02/02/2022 | 147 | 148.8 | 145.25 | 145.25 |
| 02/03/2022 | 145.2 | 145.2 | 137.8 | 138.5 |
| 02/04/2022 | 138.9 | 140.6 | 136.6 | 136.6 |
| 02/07/2022 | 137.4 | 138.3 | 134.25 | 136.95 |
| 02/08/2022 | 137 | 137.05 | 132.55 | 134.75 |
| 02/09/2022 | 136.5 | 139.75 | 136.15 | 138 |
| 02/10/2022 | 138.5 | 140.4 | 135.4 | 137.5 |
| 02/11/2022 | 128.9 | 137.15 | 123.05 | 133 |
| 02/14/2022 | 129.9 | 132.6 | 127.85 | 131.85 |
| 02/15/2022 | 131.45 | 140.7 | 131.1 | 139.5 |
| 02/16/2022 | 139.7 | 140.6 | 137.8 | 140.1 |
| 02/17/2022 | 140.05 | 143.75 | 136.1 | 136.75 |
| 02/18/2022 | 136.15 | 136.5 | 132.1 | 132.2 |
| 02/21/2022 | 132.6 | 134.5 | 128 | 128.8 |
| 02/22/2022 | 124.9 | 133.5 | 124 | 131.65 |
| 02/23/2022 | 132.9 | 135.15 | 130.65 | 131.35 |
| 02/24/2022 | 119.3 | 131.55 | 118.1 | 129.95 |
| 02/25/2022 | 131.55 | 135.35 | 129.9 | 133.8 |
| 02/28/2022 | 133.1 | 141.3 | 131.9 | 140.85 |
| 03/01/2022 | 140.8 | 143.4 | 136.65 | 141.55 |
| 03/02/2022 | 140.85 | 144.15 | 138.85 | 140.95 |
| 03/03/2022 | 140.6 | 142.95 | 139.1 | 139.65 |
| 03/04/2022 | 138.7 | 142.1 | 137.25 | 137.55 |
| 03/07/2022 | 134.05 | 140.55 | 133.65 | 137.6 |
| 03/08/2022 | 137 | 142.45 | 126.8 | 129.25 |
| 03/09/2022 | 132.8 | 139.6 | 130.6 | 139.05 |
| 03/10/2022 | 139 | 141.45 | 136.25 | 136.65 |
| 03/11/2022 | 136.3 | 141.4 | 133.4 | 139.15 |
| 03/14/2022 | 140.4 | 140.6 | 135.95 | 137.9 |
| 03/15/2022 | 137 | 137.7 | 133.3 | 136.35 |
| 03/16/2022 | 141.4 | 149.8 | 140.7 | 149.05 |
| 03/17/2022 | 150 | 152.55 | 149.3 | 151.55 |
| 03/18/2022 | 152.7 | 154.05 | 148.15 | 153.65 |
| 03/21/2022 | 150.65 | 152.35 | 147.1 | 149.1 |
| 03/22/2022 | 149.25 | 150.25 | 144.5 | 146.5 |
| 03/23/2022 | 147.15 | 148.5 | 145.45 | 145.85 |
| 03/24/2022 | 145.6 | 146.55 | 142.6 | 142.6 |
| 03/25/2022 | 142.65 | 146.55 | 140.5 | 141.45 |
| 03/28/2022 | 142.45 | 145.15 | 140.95 | 143.05 |
| 03/29/2022 | 145.25 | 151.75 | 144.8 | 150.8 |
| 03/30/2022 | 150.8 | 151.15 | 147.25 | 149.7 |
| 03/31/2022 | 151.4 | 151.8 | 146.25 | 146.95 |
| 04/01/2022 | 147 | 149.55 | 146.95 | 148.95 |
| 04/04/2022 | 150 | 152.05 | 149 | 151.05 |
| 04/05/2022 | 151 | 152.2 | 150.3 | 151.35 |
| 04/06/2022 | 151.6 | 152.15 | 142.4 | 143.25 |
| 04/07/2022 | 144.2 | 145.7 | 142 | 144.1 |
| 04/08/2022 | 146.35 | 147.25 | 140.85 | 142.75 |
| 04/11/2022 | 142 | 144.35 | 129.75 | 130.5 |
| 04/12/2022 | 128.7 | 132.75 | 127.25 | 131.45 |
| 04/13/2022 | 131.35 | 133.1 | 127.45 | 129.95 |
| 04/14/2022 | 130.1 | 131.6 | 128.05 | 129 |
| 04/19/2022 | 128.05 | 132.3 | 124.1 | 131.25 |
| 04/20/2022 | 131.5 | 138.05 | 131.05 | 135.2 |
| 04/21/2022 | 135.7 | 139.4 | 134 | 135.25 |
| 04/22/2022 | 133.8 | 135.25 | 129.95 | 129.95 |
| 04/25/2022 | 127.45 | 128 | 123.7 | 126.25 |
| 04/26/2022 | 127.9 | 127.9 | 119.2 | 119.2 |
| 04/27/2022 | 118.1 | 121.1 | 117 | 119.3 |
| 04/28/2022 | 119.8 | 123.65 | 119.8 | 121.4 |
| 04/29/2022 | 122.5 | 123.2 | 119.6 | 120.4 |
| 05/02/2022 | 119.6 | 120.25 | 111.1 | 118.5 |
| 05/03/2022 | 118.9 | 119.15 | 112.5 | 114.95 |
| 05/04/2022 | 114.85 | 116.4 | 112.55 | 115.45 |
| 05/05/2022 | 117.9 | 120.55 | 114.35 | 114.9 |
| 05/06/2022 | 113.7 | 115.35 | 111.35 | 112.6 |
| 05/09/2022 | 111.85 | 112.75 | 104.75 | 105.45 |
| 05/10/2022 | 107.1 | 108.65 | 105.45 | 106.7 |
| 05/11/2022 | 108.45 | 115.15 | 108.3 | 113.4 |
| 05/12/2022 | 110.85 | 111.55 | 106.75 | 110.7 |
| 05/13/2022 | 112.2 | 118.4 | 109.55 | 116.65 |
| 05/16/2022 | 121.2 | 122.4 | 118.65 | 119.7 |
| 05/17/2022 | 120.15 | 122.75 | 118.1 | 121.4 |
| 05/18/2022 | 121.55 | 122.4 | 118.25 | 118.25 |
| 05/19/2022 | 116.75 | 119.9 | 115.85 | 119.8 |
| 05/20/2022 | 123.15 | 126.9 | 121.55 | 123.15 |
| 05/23/2022 | 124.85 | 126.7 | 120.05 | 121.45 |
| 05/24/2022 | 120 | 121.75 | 119 | 119.4 |
| 05/25/2022 | 120 | 120.4 | 117.3 | 118.9 |
| 05/26/2022 | 118.65 | 120.8 | 118.05 | 120.35 |
| 05/27/2022 | 121.3 | 126.15 | 120.65 | 125 |
| 05/30/2022 | 126.35 | 128.7 | 126.15 | 128.2 |
| 05/31/2022 | 127 | 127.25 | 123.55 | 124.25 |
| 06/01/2022 | 124.55 | 124.75 | 120.2 | 122.25 |
| 06/02/2022 | 122.75 | 127.25 | 122.75 | 127.25 |
| 06/03/2022 | 128.75 | 131.4 | 126.5 | 126.95 |
| 06/06/2022 | 128 | 128.4 | 125.7 | 126 |
| 06/07/2022 | 124.55 | 126.35 | 123.5 | 126.35 |
| 06/08/2022 | 127.15 | 128.35 | 124.65 | 127.95 |
| 06/09/2022 | 127 | 127 | 122.95 | 123.4 |
| 06/10/2022 | 122.45 | 124.8 | 119.4 | 120.35 |
| 06/13/2022 | 118.6 | 119.55 | 114.9 | 116.3 |
| 06/14/2022 | 117.6 | 118.7 | 112.35 | 112.75 |
| 06/15/2022 | 113.4 | 114.1 | 109.95 | 112.1 |
| 06/16/2022 | 111.5 | 111.95 | 104.75 | 105.65 |
| 06/17/2022 | 106.2 | 109.35 | 105.35 | 106.45 |
| 06/20/2022 | 106.8 | 109.1 | 105.6 | 106.75 |
| 06/21/2022 | 107.75 | 109.4 | 107.05 | 107.75 |
| 06/22/2022 | 106.2 | 108.6 | 104.55 | 108.6 |
| 06/23/2022 | 107.45 | 111.35 | 105.75 | 110.45 |
| 06/24/2022 | 111.1 | 115.45 | 111.1 | 114.15 |
| 06/27/2022 | 114.8 | 116.8 | 112.95 | 114.4 |
| 06/28/2022 | 114.75 | 116.35 | 112.75 | 114.4 |
| 06/29/2022 | 113.3 | 114.4 | 110.45 | 112.8 |
| 06/30/2022 | 111.05 | 113.9 | 110.85 | 113.9 |
| 07/01/2022 | 112.3 | 115.75 | 111.25 | 115.75 |
| 07/04/2022 | 115.5 | 116.85 | 112.6 | 112.65 |
| 07/05/2022 | 113.5 | 117.2 | 111.6 | 115.25 |
| 07/06/2022 | 116.75 | 120.3 | 114.4 | 120.3 |
| 07/07/2022 | 120.15 | 123.15 | 116.95 | 122.65 |
| 07/08/2022 | 123.1 | 128.45 | 120.3 | 127.35 |
| 07/11/2022 | 125.15 | 127.2 | 123.6 | 126.1 |
| 07/12/2022 | 125.7 | 127.7 | 125.05 | 126.8 |
| 07/13/2022 | 126.95 | 129.6 | 124.2 | 126 |
| 07/14/2022 | 125.65 | 129.15 | 125.65 | 127.25 |
| 07/15/2022 | 127.85 | 132.7 | 127.55 | 131.9 |
| 07/18/2022 | 131.7 | 132.95 | 130.15 | 130.4 |
| 07/19/2022 | 129.55 | 131.3 | 126.55 | 130.45 |
| 07/20/2022 | 131.55 | 132.1 | 129.5 | 130.8 |
| 07/21/2022 | 131.15 | 137.8 | 131.15 | 137.4 |
| 07/22/2022 | 136.4 | 140 | 135.2 | 139.25 |
| 07/25/2022 | 138.9 | 139.2 | 134.75 | 135.6 |
| 07/26/2022 | 135.55 | 136.4 | 133.85 | 134.45 |
| 07/27/2022 | 135.5 | 138.95 | 134.25 | 137.55 |
| 07/28/2022 | 137.75 | 139.5 | 136.7 | 139.5 |
| 07/29/2022 | 140.7 | 142.8 | 140.15 | 142.1 |
| 08/01/2022 | 142.3 | 143.3 | 140.4 | 141.9 |
| 08/02/2022 | 141.55 | 141.7 | 137.3 | 140.2 |
| 08/03/2022 | 139.95 | 141.45 | 138.15 | 140 |
| 08/04/2022 | 140 | 143.3 | 139.5 | 141.4 |
| 08/05/2022 | 140.8 | 145.95 | 134.55 | 136 |
| 08/08/2022 | 136.45 | 137.9 | 133.85 | 133.85 |
| 08/09/2022 | 133.6 | 136.75 | 132.1 | 134.5 |
| 08/10/2022 | 134 | 138.3 | 131 | 138.1 |
| 08/11/2022 | 139.4 | 142.05 | 138.6 | 141.15 |
| 08/12/2022 | 141.4 | 141.45 | 139 | 139.6 |
| 08/15/2022 | 140.6 | 141.85 | 138.8 | 139.45 |
| 08/16/2022 | 140.15 | 140.15 | 134.65 | 136.05 |
| 08/17/2022 | 136.1 | 137.1 | 135.3 | 135.85 |
| 08/18/2022 | 135.9 | 136.25 | 133.1 | 134.3 |
| 08/19/2022 | 133 | 135.45 | 132.7 | 133.25 |
| 08/22/2022 | 132.2 | 133.3 | 128.25 | 129.1 |
| 08/23/2022 | 128.25 | 128.9 | 126.15 | 127.25 |
| 08/24/2022 | 126.9 | 131.35 | 124.8 | 130.9 |
| 08/25/2022 | 131.95 | 134.35 | 131 | 131.9 |
| 08/26/2022 | 132.7 | 132.75 | 127.3 | 127.55 |
| 08/29/2022 | 125.1 | 128.6 | 124.85 | 125.35 |
| 08/30/2022 | 124.95 | 128.9 | 124.95 | 125.15 |
| 08/31/2022 | 126.15 | 127.35 | 123.6 | 124.2 |
| 09/01/2022 | 123.3 | 123.35 | 120.65 | 120.8 |
| 09/02/2022 | 123.1 | 124.55 | 121.35 | 124.3 |
| 09/05/2022 | 121 | 122.85 | 120.55 | 122.4 |
| 09/06/2022 | 122.3 | 125.05 | 121.55 | 122.9 |
| 09/07/2022 | 121.5 | 124.15 | 121.15 | 123.95 |
| 09/08/2022 | 125.15 | 125.25 | 121 | 124.7 |
| 09/09/2022 | 124.65 | 126.5 | 124.65 | 126.2 |
| 09/12/2022 | 126.85 | 126.95 | 124.75 | 126.85 |
| 09/13/2022 | 127.3 | 127.75 | 116.85 | 117.35 |
| 09/14/2022 | 116.95 | 119.4 | 115.7 | 117.5 |
| 09/15/2022 | 117.8 | 118.5 | 115.6 | 116.25 |
| 09/16/2022 | 115 | 115 | 111.75 | 113.15 |
| 09/19/2022 | 112.65 | 112.85 | 111.4 | 112.2 |
| 09/20/2022 | 112.9 | 113.15 | 110.05 | 112.1 |
| 09/21/2022 | 111.65 | 113.1 | 110.65 | 112.9 |
| 09/22/2022 | 110.3 | 111.65 | 107 | 107 |
| 09/23/2022 | 107.2 | 107.35 | 104.55 | 105.55 |
| 09/26/2022 | 104.9 | 108.55 | 104.9 | 106.25 |
| 09/27/2022 | 107.3 | 108.4 | 104.35 | 104.6 |
| 09/28/2022 | 103.45 | 105.2 | 101.75 | 104.8 |
| 09/29/2022 | 104 | 105.35 | 102.5 | 103.15 |
| 09/30/2022 | 103.6 | 107.55 | 103.6 | 107.45 |
| 10/03/2022 | 106.45 | 108.3 | 105.3 | 108 |
| 10/04/2022 | 109.55 | 113.65 | 109.55 | 113.6 |
| 10/05/2022 | 115.35 | 117.85 | 114.7 | 114.9 |
| 10/06/2022 | 115.95 | 118.35 | 115.2 | 116.25 |
| 10/07/2022 | 115.7 | 117.55 | 113.9 | 114.2 |
| 10/10/2022 | 113.15 | 115.8 | 112.8 | 113.85 |
| 10/11/2022 | 113.5 | 116.2 | 112.7 | 115.9 |
| 10/12/2022 | 115.6 | 116.05 | 113.95 | 114.6 |
| 10/13/2022 | 114.05 | 114.65 | 109.1 | 114.65 |
| 10/14/2022 | 117.05 | 117.9 | 113.35 | 116.15 |
| 10/17/2022 | 117 | 119.05 | 115.05 | 118.85 |
| 10/18/2022 | 119.75 | 123.4 | 119.4 | 121.85 |
| 10/19/2022 | 121.6 | 121.6 | 113.2 | 113.25 |
| 10/20/2022 | 113 | 117 | 112.25 | 116.6 |
| 10/21/2022 | 115.35 | 115.6 | 112.9 | 114.1 |
| 10/24/2022 | 115.95 | 117.85 | 114.7 | 117.5 |
| 10/25/2022 | 118.15 | 121.55 | 115.9 | 121.55 |
| 10/26/2022 | 120.75 | 122.95 | 119.55 | 122.95 |
| 10/27/2022 | 122.25 | 122.65 | 118.35 | 119.35 |
| 10/28/2022 | 118 | 119.55 | 117.75 | 119.55 |
| 10/31/2022 | 121.3 | 123.85 | 120.8 | 122.55 |
| 11/01/2022 | 124.1 | 125.85 | 122.25 | 123.25 |
| 11/02/2022 | 123.5 | 123.5 | 121.75 | 122.2 |
| 11/03/2022 | 120.6 | 122.1 | 117.45 | 117.9 |
| 11/04/2022 | 118.55 | 121.9 | 118.05 | 119.8 |
| 11/07/2022 | 120 | 120.8 | 118.75 | 119.5 |
| 11/08/2022 | 119.05 | 123.35 | 118.2 | 122.7 |
| 11/09/2022 | 121.9 | 123.6 | 120.15 | 121.1 |
| 11/10/2022 | 120 | 129.7 | 116.9 | 129.25 |
| 11/11/2022 | 130.4 | 134.7 | 128.9 | 134.05 |
| 11/14/2022 | 134.55 | 135.6 | 132.4 | 134.95 |
| 11/15/2022 | 135.65 | 136.05 | 132.6 | 134.25 |
| 11/16/2022 | 134.25 | 134.5 | 130.95 | 132 |
| 11/17/2022 | 132.65 | 133.1 | 129.8 | 131.6 |
| 11/18/2022 | 132 | 132.9 | 129.05 | 132.65 |
| 11/21/2022 | 132.2 | 132.2 | 128.65 | 130.95 |
| 11/22/2022 | 130.3 | 130.8 | 127.4 | 130.3 |
| 11/23/2022 | 130.7 | 132 | 129.2 | 131.4 |
| 11/24/2022 | 131.7 | 134.05 | 131.1 | 133.3 |
| 11/25/2022 | 133.45 | 133.7 | 131.75 | 132.95 |
| 11/28/2022 | 132.2 | 133.05 | 129.35 | 130.95 |
| 11/29/2022 | 130.95 | 130.95 | 126.35 | 126.9 |
| 11/30/2022 | 127.4 | 129.35 | 126.55 | 129.15 |
| 12/01/2022 | 131.85 | 134.2 | 131.45 | 133.05 |
| 12/02/2022 | 132.35 | 134.5 | 128.8 | 132.1 |
| 12/05/2022 | 132.1 | 132.1 | 128.6 | 129.2 |
| 12/06/2022 | 128.5 | 128.55 | 124.5 | 124.95 |
| 12/07/2022 | 124 | 127.1 | 123.5 | 125.85 |
| 12/08/2022 | 126.55 | 127.3 | 123 | 125.65 |
| 12/09/2022 | 115.5 | 125.35 | 111.3 | 121.65 |
| 12/12/2022 | 120.6 | 128.85 | 120.6 | 127.75 |
| 12/13/2022 | 128.15 | 129.85 | 124.05 | 124.8 |
| 12/14/2022 | 124.1 | 128.25 | 123.8 | 126.9 |
| 12/15/2022 | 125.8 | 126.25 | 120.1 | 120.2 |
| 12/16/2022 | 120.05 | 120.5 | 116.85 | 116.95 |
| 12/19/2022 | 117.3 | 118.8 | 116 | 116.05 |
| 12/20/2022 | 115 | 116.35 | 114.5 | 115.25 |
| 12/21/2022 | 116.15 | 117.95 | 115.55 | 117.4 |
| 12/22/2022 | 117.55 | 118.6 | 115.65 | 116.15 |
| 12/23/2022 | 116.9 | 117.5 | 115.35 | 116.3 |
| 12/27/2022 | 117.1 | 117.3 | 115.25 | 115.85 |
| 12/28/2022 | 116.6 | 118.5 | 116.35 | 117.3 |
| 12/29/2022 | 117.25 | 119.2 | 116 | 119.2 |
| 12/30/2022 | 118.5 | 119.3 | 117.9 | 117.9 |